| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2022 | HKD | 12 | 12.2 | 11.88 | 12.02 | 12.02 | +0.02 (+0.17%) | 7,197,875 |
| 18 Oct 2022 | HKD | 11.52 | 12.18 | 11.38 | 12 | 12 | +0.54 (+4.71%) | 13,337,205 |
| 17 Oct 2022 | HKD | 11.3 | 11.66 | 11 | 11.46 | 11.46 | +0.2 (+1.78%) | 6,538,000 |
| 14 Oct 2022 | HKD | 11.06 | 11.7 | 11.06 | 11.26 | 11.26 | +0.44 (+4.07%) | 11,949,503 |
| 13 Oct 2022 | HKD | 10.7 | 10.96 | 10.6 | 10.82 | 10.82 | +0.24 (+2.27%) | 4,755,721 |
| 12 Oct 2022 | HKD | 10.44 | 10.72 | 10.08 | 10.58 | 10.58 | +0.16 (+1.54%) | 6,421,913 |
| 11 Oct 2022 | HKD | 10.46 | 10.8 | 10.26 | 10.42 | 10.42 | -0.28 (-2.62%) | 3,744,503 |
| 10 Oct 2022 | HKD | 10.8 | 10.9 | 10.62 | 10.7 | 10.7 | -0.1 (-0.93%) | 5,736,910 |
| 7 Oct 2022 | HKD | 11 | 11 | 10.52 | 10.8 | 10.8 | -0.14 (-1.28%) | 1,808,291 |
| 6 Oct 2022 | HKD | 10.9 | 11 | 10.62 | 10.94 | 10.94 | +0.04 (+0.37%) | 4,775,200 |
| 5 Oct 2022 | HKD | 10.72 | 10.94 | 10.58 | 10.9 | 10.9 | +0.48 (+4.61%) | 5,071,436 |
| 3 Oct 2022 | HKD | 10.44 | 10.56 | 10.08 | 10.42 | 10.42 | -0.14 (-1.33%) | 3,273,875 |
| 30 Sep 2022 | HKD | 10.4 | 10.86 | 10.26 | 10.56 | 10.56 | +0.24 (+2.33%) | 8,374,648 |
| 29 Sep 2022 | HKD | 10.72 | 10.72 | 9.9 | 10.32 | 10.32 | +0.56 (+5.74%) | 16,619,085 |
| 28 Sep 2022 | HKD | 9.68 | 10.32 | 9.68 | 9.76 | 9.76 | -0.1 (-1.01%) | 17,266,917 |
| 27 Sep 2022 | HKD | 9.4 | 9.92 | 9.28 | 9.86 | 9.86 | +0.36 (+3.79%) | 7,693,200 |
| 26 Sep 2022 | HKD | 8.6 | 9.57 | 8.6 | 9.5 | 9.5 | +0.26 (+2.81%) | 5,844,658 |
| 23 Sep 2022 | HKD | 9.3 | 9.81 | 9.19 | 9.24 | 9.24 | -0.49 (-5.04%) | 9,214,734 |
| 22 Sep 2022 | HKD | 9.62 | 9.82 | 9.6 | 9.73 | 9.73 | -0.02 (-0.21%) | 3,339,629 |
| 21 Sep 2022 | HKD | 10.06 | 10.22 | 9.7 | 9.75 | 9.75 | -0.31 (-3.08%) | 3,913,125 |
| 20 Sep 2022 | HKD | 10.1 | 10.38 | 9.94 | 10.06 | 10.06 | -0.02 (-0.20%) | 3,938,801 |
| 19 Sep 2022 | HKD | 10.4 | 10.48 | 10.04 | 10.08 | 10.08 | -0.48 (-4.55%) | 3,316,816 |
| 16 Sep 2022 | HKD | 10.74 | 10.74 | 10.2 | 10.56 | 10.56 | -0.16 (-1.49%) | 6,688,846 |
| 15 Sep 2022 | HKD | 10.78 | 11.12 | 10.6 | 10.72 | 10.72 | +0.02 (+0.19%) | 3,536,127 |
| 14 Sep 2022 | HKD | 10.74 | 10.8 | 10.52 | 10.7 | 10.7 | -0.04 (-0.37%) | 3,774,734 |
| 13 Sep 2022 | HKD | 10.54 | 10.8 | 10.4 | 10.74 | 10.74 | +0.22 (+2.09%) | 2,428,211 |
| 9 Sep 2022 | HKD | 10.46 | 10.7 | 10.36 | 10.52 | 10.52 | +0.1 (+0.96%) | 3,938,602 |
| 8 Sep 2022 | HKD | 10.66 | 10.88 | 10.28 | 10.42 | 10.42 | -0.3 (-2.80%) | 6,063,694 |
| 7 Sep 2022 | HKD | 10.6 | 10.8 | 10.38 | 10.72 | 10.72 | +0.12 (+1.13%) | 3,838,783 |
| 6 Sep 2022 | HKD | 10.42 | 10.68 | 10.16 | 10.6 | 10.6 | +0.3 (+2.91%) | 2,678,347 |
